2856 iシェアーズ 米国債3-7年 ETF(H有) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 730.2 | 730.2 | 728.9 | 729.9 | 11,490 | 729.90 |
| 2023-12-28 | 729.4 | 731.5 | 729.4 | 731.1 | 136,400 | 731.10 |
| 2023-12-27 | 729.1 | 729.1 | 727.8 | 729.1 | 21,890 | 729.10 |
| 2023-12-26 | 727.3 | 729.4 | 726.2 | 729.4 | 42,570 | 729.40 |
| 2023-12-25 | 731.1 | 731.1 | 729.1 | 729.7 | 4,940 | 729.70 |
| 2023-12-22 | 728.4 | 729.1 | 727.8 | 729.1 | 24,290 | 729.10 |
| 2023-12-21 | 726.2 | 729.7 | 726.2 | 729.4 | 76,570 | 729.40 |
| 2023-12-20 | 727.2 | 728.1 | 726.8 | 728.1 | 33,270 | 728.10 |
| 2023-12-19 | 728.3 | 728.3 | 726.4 | 727.2 | 17,540 | 727.20 |
| 2023-12-18 | 726.4 | 728.8 | 726.4 | 728.8 | 28,690 | 728.80 |
| 2023-12-15 | 728.9 | 728.9 | 726.3 | 727.5 | 83,520 | 727.50 |
| 2023-12-14 | 726.4 | 729 | 726.4 | 728.2 | 98,220 | 728.20 |
| 2023-12-13 | 721.3 | 721.3 | 718.1 | 719.1 | 27,940 | 719.10 |
| 2023-12-12 | 717.1 | 718.9 | 717.1 | 718.9 | 24,340 | 718.90 |
| 2023-12-11 | 720.4 | 720.4 | 717 | 717.7 | 60,490 | 717.70 |
| 2023-12-08 | 720 | 721.5 | 720 | 721.4 | 29,880 | 721.40 |
| 2023-12-07 | 720.9 | 721.8 | 719.6 | 720.8 | 36,330 | 720.80 |
| 2023-12-06 | 723.8 | 723.8 | 720.1 | 720.7 | 20,120 | 720.70 |
| 2023-12-05 | 722 | 722.1 | 718.7 | 719.6 | 28,550 | 719.60 |
| 2023-12-04 | 724.6 | 724.6 | 719.1 | 720 | 93,540 | 720 |
| 2023-12-01 | 718.7 | 718.7 | 716.5 | 717.6 | 58,500 | 717.60 |
| 2023-11-30 | 721.2 | 721.2 | 718.5 | 718.6 | 21,710 | 718.60 |
| 2023-11-29 | 719.8 | 719.8 | 716.8 | 719 | 16,800 | 719 |
| 2023-11-28 | 715 | 715 | 712 | 713.5 | 4,990 | 713.50 |
| 2023-11-27 | 713.8 | 713.8 | 710.7 | 711.1 | 25,220 | 711.10 |
| 2023-11-24 | 714 | 714 | 711.3 | 711.5 | 43,380 | 711.50 |
| 2023-11-22 | 717.1 | 717.1 | 713.3 | 714 | 26,170 | 714 |
| 2023-11-21 | 714.5 | 714.5 | 712.8 | 714 | 49,700 | 714 |
| 2023-11-20 | 720 | 720 | 712.2 | 713.3 | 29,090 | 713.30 |
| 2023-11-17 | 716.6 | 716.6 | 713.3 | 713.9 | 73,620 | 713.90 |
| 2023-11-16 | 713.1 | 713.1 | 711 | 712.2 | 14,690 | 712.20 |
| 2023-11-15 | 716.6 | 716.6 | 713.2 | 713.6 | 26,730 | 713.60 |
| 2023-11-14 | 709.4 | 709.4 | 706 | 707 | 11,040 | 707 |
| 2023-11-13 | 705 | 707 | 705 | 706.4 | 11,710 | 706.40 |
| 2023-11-10 | 710.1 | 710.1 | 706.4 | 707.7 | 33,800 | 707.70 |
| 2023-11-09 | 712.9 | 712.9 | 710.7 | 711.6 | 320,120 | 711.60 |
| 2023-11-08 | 713.5 | 713.5 | 709.4 | 710.3 | 12,370 | 710.30 |
| 2023-11-07 | 712.2 | 712.2 | 708.9 | 709.9 | 6,610 | 709.90 |
| 2023-11-06 | 714.2 | 714.2 | 710.1 | 711.7 | 22,770 | 711.70 |
| 2023-11-02 | 710.5 | 710.5 | 704.5 | 707.7 | 25,800 | 707.70 |
| 2023-11-01 | 704.4 | 704.4 | 700.8 | 702 | 2,430 | 702 |
| 2023-10-31 | 703.2 | 703.3 | 701.8 | 703.3 | 93,040 | 703.30 |
| 2023-10-30 | 704.5 | 704.5 | 702.6 | 702.9 | 3,860 | 702.90 |
| 2023-10-27 | 703.9 | 703.9 | 702 | 703 | 11,190 | 703 |
| 2023-10-26 | 700.1 | 700.4 | 699.7 | 699.7 | 5,030 | 699.70 |
| 2023-10-25 | 705.5 | 705.5 | 702.2 | 703.1 | 37,760 | 703.10 |
| 2023-10-24 | 705.9 | 705.9 | 702.2 | 703.4 | 47,480 | 703.40 |
| 2023-10-23 | 701.5 | 701.5 | 699 | 700.2 | 18,270 | 700.20 |
| 2023-10-20 | 699.6 | 700.2 | 699 | 699.9 | 12,200 | 699.90 |
| 2023-10-19 | 695.8 | 699.3 | 695.8 | 697.2 | 203,110 | 697.20 |
| 2023-10-18 | 704 | 704 | 701.3 | 702 | 21,010 | 702 |
| 2023-10-17 | 706.8 | 707.4 | 705 | 705.2 | 21,120 | 705.20 |
| 2023-10-16 | 710.1 | 710.1 | 706.3 | 707.4 | 9,500 | 707.40 |
| 2023-10-13 | 709.3 | 709.3 | 706 | 708.6 | 24,500 | 708.60 |
| 2023-10-12 | 709 | 711.1 | 708.7 | 710.1 | 16,230 | 710.10 |
| 2023-10-11 | 712 | 712 | 708.6 | 709.2 | 8,840 | 709.20 |
| 2023-10-10 | 712.8 | 712.8 | 708.7 | 710.1 | 24,720 | 710.10 |
| 2023-10-06 | 707.6 | 711.1 | 707.6 | 711 | 5,090 | 711 |
| 2023-10-05 | 712.2 | 712.2 | 709.5 | 710 | 4,800 | 710 |
| 2023-10-04 | 709.8 | 709.8 | 705.1 | 705.1 | 17,840 | 705.10 |
| 2023-10-03 | 707.3 | 710.7 | 707.3 | 709.9 | 59,370 | 709.90 |
| 2023-10-02 | 714.5 | 714.5 | 710.8 | 711.9 | 3,400 | 711.90 |
| 2023-09-29 | 714.9 | 714.9 | 712.1 | 713.6 | 3,220 | 713.60 |
| 2023-09-28 | 713.7 | 713.7 | 710.2 | 711.8 | 38,880 | 711.80 |
| 2023-09-27 | 720 | 720 | 713.1 | 714.1 | 23,410 | 714.10 |
| 2023-09-26 | 714.2 | 714.2 | 712 | 713 | 1,210 | 713 |
| 2023-09-25 | 712.6 | 715 | 712.6 | 714.9 | 13,320 | 714.90 |
| 2023-09-22 | 711.7 | 713.6 | 711.7 | 713.6 | 20,080 | 713.60 |
| 2023-09-21 | 716.1 | 716.1 | 713 | 714.4 | 14,250 | 714.40 |
| 2023-09-20 | 718 | 718 | 716.1 | 717.2 | 9,100 | 717.20 |
| 2023-09-19 | 720.1 | 720.1 | 718.6 | 718.8 | 9,090 | 718.80 |
| 2023-09-15 | 722.4 | 722.4 | 719.3 | 720.3 | 5,800 | 720.30 |
| 2023-09-14 | 726.8 | 726.8 | 720.5 | 721.7 | 35,690 | 721.70 |
| 2023-09-13 | 721.9 | 721.9 | 719.1 | 719.7 | 12,950 | 719.70 |
| 2023-09-12 | 721 | 721 | 719.4 | 720.3 | 15,100 | 720.30 |
| 2023-09-11 | 721 | 721 | 719.1 | 720.6 | 6,150 | 720.60 |
| 2023-09-08 | 721 | 722.3 | 720.7 | 722.3 | 20,390 | 722.30 |
| 2023-09-07 | 721.9 | 721.9 | 719.1 | 719.6 | 22,460 | 719.60 |
| 2023-09-06 | 724.4 | 724.4 | 721.1 | 722.3 | 50,210 | 722.30 |
| 2023-09-05 | 725.2 | 725.2 | 722.4 | 723.4 | 10,970 | 723.40 |
| 2023-09-04 | 726.1 | 726.1 | 723.5 | 724.5 | 11,930 | 724.50 |
| 2023-09-01 | 726.7 | 726.7 | 724.9 | 725.9 | 4,160 | 725.90 |
| 2023-08-31 | 726.5 | 726.5 | 724.7 | 724.7 | 3,330 | 724.70 |
| 2023-08-30 | 726 | 726 | 723.4 | 723.4 | 3,790 | 723.40 |
| 2023-08-29 | 723.7 | 723.7 | 721.2 | 722.6 | 6,250 | 722.60 |
| 2023-08-28 | 721 | 721.1 | 719 | 721.1 | 4,320 | 721.10 |
| 2023-08-25 | 723.8 | 723.8 | 720.2 | 721 | 4,100 | 721 |
| 2023-08-24 | 725 | 725 | 721.2 | 722.5 | 11,580 | 722.50 |
| 2023-08-23 | 720 | 720 | 718.9 | 719.3 | 42,670 | 719.30 |
| 2023-08-22 | 720.4 | 720.4 | 718.9 | 718.9 | 28,730 | 718.90 |
| 2023-08-21 | 723 | 723 | 721 | 721.2 | 5,870 | 721.20 |
| 2023-08-18 | 718.5 | 722.5 | 718.5 | 722.3 | 8,060 | 722.30 |
| 2023-08-17 | 724.5 | 724.5 | 720 | 720.2 | 21,880 | 720.20 |
| 2023-08-16 | 722.5 | 724.5 | 722.5 | 724.5 | 14,540 | 724.50 |
| 2023-08-15 | 725.4 | 725.4 | 722.5 | 722.8 | 90,330 | 722.80 |
| 2023-08-14 | 727.3 | 727.3 | 724.4 | 725.2 | 26,000 | 725.20 |
| 2023-08-10 | 732.2 | 732.2 | 729.2 | 730.4 | 7,330 | 730.40 |
| 2023-08-09 | 731.3 | 732 | 730.3 | 731.9 | 29,240 | 731.90 |
| 2023-08-08 | 726.3 | 731.3 | 726.3 | 731.3 | 7,300 | 731.30 |
| 2023-08-07 | 731.5 | 731.5 | 728.6 | 729.4 | 68,950 | 729.40 |
| 2023-08-04 | 724.2 | 726.7 | 724.2 | 725.7 | 46,850 | 725.70 |
| 2023-08-03 | 725.7 | 727.4 | 725.7 | 726.4 | 55,110 | 726.40 |
| 2023-08-02 | 731.5 | 731.5 | 727.5 | 728.4 | 49,310 | 728.40 |
| 2023-08-01 | 730 | 730 | 729.4 | 729.8 | 1,220 | 729.80 |
| 2023-07-31 | 732 | 732 | 728 | 728.5 | 11,090 | 728.50 |
| 2023-07-28 | 729.5 | 729.5 | 726.7 | 728.4 | 62,840 | 728.40 |
| 2023-07-27 | 733.7 | 733.7 | 731.5 | 732.2 | 52,600 | 732.20 |
| 2023-07-26 | 730.6 | 730.9 | 729.1 | 730.9 | 34,120 | 730.90 |
| 2023-07-25 | 731.5 | 731.6 | 730.8 | 731.3 | 4,130 | 731.30 |
| 2023-07-24 | 734.9 | 734.9 | 732 | 732.5 | 29,580 | 732.50 |
| 2023-07-21 | 735.1 | 735.1 | 732.9 | 732.9 | 3,170 | 732.90 |
| 2023-07-20 | 738.5 | 738.5 | 735.1 | 735.1 | 30,330 | 735.10 |
| 2023-07-19 | 737.9 | 737.9 | 735 | 736.6 | 18,990 | 736.60 |
| 2023-07-18 | 737.8 | 737.8 | 734.6 | 736.2 | 11,430 | 736.20 |
| 2023-07-14 | 739.5 | 739.5 | 736.7 | 737.2 | 17,860 | 737.20 |
| 2023-07-13 | 734.4 | 735 | 733.6 | 733.7 | 17,700 | 733.70 |
| 2023-07-12 | 729.5 | 729.5 | 728.9 | 729.4 | 29,870 | 729.40 |
| 2023-07-11 | 731.4 | 731.4 | 727.5 | 729 | 5,880 | 729 |
| 2023-07-10 | 728.1 | 728.1 | 724.6 | 725.3 | 12,540 | 725.30 |
| 2023-07-07 | 729.9 | 774 | 723.3 | 728.5 | 52,970 | 728.50 |
| 2023-07-06 | 734.3 | 734.3 | 729.7 | 730.8 | 26,440 | 730.80 |
| 2023-07-05 | 734.1 | 734.2 | 733 | 733.2 | 9,280 | 733.20 |
| 2023-07-04 | 735 | 735 | 733.4 | 734.1 | 22,710 | 734.10 |
| 2023-07-03 | 736.7 | 736.7 | 733.9 | 734.7 | 65,980 | 734.70 |
| 2023-06-30 | 733.8 | 735.7 | 733.8 | 735.6 | 24,640 | 735.60 |
| 2023-06-29 | 740.5 | 740.5 | 739.1 | 739.1 | 2,800 | 739.10 |
| 2023-06-28 | 741.2 | 741.2 | 738.5 | 738.8 | 3,060 | 738.80 |
| 2023-06-27 | 741 | 741.5 | 739.3 | 740.2 | 4,310 | 740.20 |
| 2023-06-26 | 742.8 | 742.8 | 739.8 | 740.9 | 4,880 | 740.90 |
| 2023-06-23 | 741.2 | 741.2 | 737.9 | 739.2 | 70,070 | 739.20 |
| 2023-06-22 | 743.7 | 743.7 | 740.5 | 740.7 | 25,710 | 740.70 |
| 2023-06-21 | 741.4 | 741.8 | 740.2 | 741.2 | 1,120 | 741.20 |
| 2023-06-20 | 740.4 | 740.4 | 738.1 | 739.5 | 4,740 | 739.50 |
| 2023-06-19 | 744.7 | 744.7 | 740.5 | 740.7 | 3,120 | 740.70 |
| 2023-06-16 | 741.9 | 743.4 | 741.9 | 742.2 | 2,800 | 742.20 |
| 2023-06-15 | 740.2 | 740.5 | 737.5 | 738.4 | 8,460 | 738.40 |
| 2023-06-14 | 742.6 | 742.6 | 740 | 740.3 | 10,100 | 740.30 |
| 2023-06-13 | 753 | 753 | 743.4 | 743.8 | 11,060 | 743.80 |
| 2023-06-12 | 741.1 | 743.5 | 741.1 | 742.2 | 7,830 | 742.20 |
| 2023-06-09 | 747.3 | 747.3 | 743.6 | 744.7 | 1,550 | 744.70 |
| 2023-06-08 | 746.2 | 746.2 | 742 | 742.9 | 4,150 | 742.90 |
| 2023-06-07 | 748.7 | 748.7 | 745.3 | 746.6 | 9,270 | 746.60 |
| 2023-06-06 | 744 | 746 | 744 | 745.5 | 2,370 | 745.50 |
| 2023-06-05 | 747.8 | 747.8 | 743.7 | 743.7 | 99,160 | 743.70 |
| 2023-06-02 | 752.8 | 752.8 | 749 | 750 | 13,640 | 750 |
| 2023-06-01 | 747.1 | 749 | 746.9 | 747.3 | 20,750 | 747.30 |
| 2023-05-31 | 748.9 | 748.9 | 746 | 747 | 2,640 | 747 |
| 2023-05-30 | 740.6 | 743.6 | 740.6 | 743 | 1,860 | 743 |
| 2023-05-29 | 744.3 | 744.3 | 740.1 | 740.6 | 12,160 | 740.60 |
| 2023-05-26 | 745.5 | 745.5 | 742.5 | 744 | 35,090 | 744 |
| 2023-05-25 | 750.2 | 750.2 | 746.2 | 747.2 | 48,000 | 747.20 |
| 2023-05-24 | 749.3 | 750.7 | 749.3 | 750.7 | 7,280 | 750.70 |
| 2023-05-23 | 751 | 751 | 748.4 | 749.1 | 18,860 | 749.10 |
| 2023-05-22 | 753.6 | 753.6 | 751 | 751 | 4,080 | 751 |
| 2023-05-19 | 748.6 | 754.8 | 748.6 | 752.7 | 41,430 | 752.70 |
| 2023-05-18 | 758.3 | 758.3 | 754.4 | 755.6 | 1,840 | 755.60 |
| 2023-05-17 | 760.2 | 760.2 | 757.3 | 758 | 28,050 | 758 |
| 2023-05-16 | 761.8 | 761.8 | 758.3 | 760.6 | 1,930 | 760.60 |
| 2023-05-15 | 762.9 | 762.9 | 758.9 | 759.8 | 3,270 | 759.80 |
| 2023-05-12 | 764 | 764 | 762.4 | 763.7 | 18,600 | 763.70 |
| 2023-05-11 | 760 | 762.1 | 760 | 762 | 1,740 | 762 |
| 2023-05-10 | 760.4 | 760.4 | 758.6 | 759 | 16,700 | 759 |
| 2023-05-09 | 762.1 | 762.1 | 758.5 | 759.8 | 39,820 | 759.80 |
| 2023-05-08 | 764.5 | 764.5 | 760 | 761.8 | 30,040 | 761.80 |
| 2023-05-02 | 752.6 | 756.3 | 752.6 | 755.9 | 13,010 | 755.90 |
| 2023-05-01 | 757.8 | 759.4 | 757.1 | 759 | 12,860 | 759 |
| 2023-04-28 | 759 | 759 | 756 | 757.8 | 3,540 | 757.80 |
| 2023-04-27 | 762.7 | 762.7 | 759.2 | 760 | 6,290 | 760 |
| 2023-04-26 | 760 | 761.4 | 759.8 | 761.1 | 10,980 | 761.10 |
| 2023-04-25 | 760.3 | 760.3 | 757 | 758.9 | 3,990 | 758.90 |
| 2023-04-24 | 756.9 | 756.9 | 754.3 | 755.6 | 1,920 | 755.60 |
| 2023-04-21 | 757.9 | 757.9 | 755.1 | 756.3 | 2,930 | 756.30 |
| 2023-04-20 | 755.6 | 755.6 | 753.1 | 753.4 | 2,730 | 753.40 |
| 2023-04-19 | 756.3 | 756.3 | 753.3 | 754.2 | 4,590 | 754.20 |
| 2023-04-18 | 755.6 | 755.6 | 752.7 | 754.2 | 24,580 | 754.20 |
| 2023-04-17 | 758.1 | 758.1 | 755.7 | 757 | 43,870 | 757 |
| 2023-04-14 | 758.7 | 760.4 | 758.7 | 760.2 | 19,720 | 760.20 |
| 2023-04-13 | 759 | 761.6 | 759 | 760.7 | 6,960 | 760.70 |
| 2023-04-12 | 761.8 | 761.8 | 758.5 | 759 | 15,340 | 759 |
| 2023-04-11 | 760.7 | 760.7 | 759.2 | 759.2 | 9,980 | 759.20 |
| 2023-04-10 | 779.6 | 779.6 | 760 | 761.8 | 5,000 | 761.80 |
| 2023-04-07 | 769 | 769 | 766.2 | 766.5 | 1,700 | 766.50 |
| 2023-04-06 | 768 | 768 | 765.7 | 767.8 | 3,880 | 767.80 |
| 2023-04-05 | 767.9 | 767.9 | 764.2 | 765.1 | 4,900 | 765.10 |
| 2023-04-04 | 758 | 762 | 758 | 762 | 3,860 | 762 |
| 2023-04-03 | 760.5 | 760.5 | 756.9 | 758 | 1,400 | 758 |
| 2023-03-31 | 758.6 | 758.6 | 755.2 | 755.5 | 2,460 | 755.50 |
| 2023-03-30 | 757.9 | 757.9 | 754.7 | 754.7 | 1,460 | 754.70 |
| 2023-03-29 | 758.6 | 758.6 | 754.3 | 755.4 | 1,880 | 755.40 |
| 2023-03-28 | 761.1 | 761.1 | 758 | 758.2 | 1,090 | 758.20 |
| 2023-03-27 | 764.8 | 764.8 | 763 | 763.5 | 9,360 | 763.50 |
| 2023-03-24 | 764.8 | 764.8 | 762.2 | 764.6 | 3,310 | 764.60 |
| 2023-03-23 | 764 | 764 | 759.5 | 761.9 | 44,320 | 761.90 |
| 2023-03-22 | 757.8 | 757.8 | 753.4 | 755.2 | 69,970 | 755.20 |
| 2023-03-20 | 755.8 | 762.2 | 755.8 | 762.2 | 11,240 | 762.20 |
| 2023-03-17 | 757.7 | 757.7 | 753.2 | 755.2 | 1,230 | 755.20 |
| 2023-03-16 | 759.9 | 762.4 | 758.5 | 759.1 | 6,840 | 759.10 |
| 2023-03-15 | 752.1 | 752.1 | 750.7 | 751.5 | 6,340 | 751.50 |
| 2023-03-14 | 754.8 | 757 | 754.2 | 755.7 | 12,220 | 755.70 |
| 2023-03-13 | 750.7 | 751.3 | 746.4 | 750.2 | 18,940 | 750.20 |
| 2023-03-10 | 741 | 744.4 | 741 | 744.1 | 9,840 | 744.10 |
| 2023-03-09 | 738.2 | 738.2 | 735 | 736.1 | 1,200 | 736.10 |
| 2023-03-08 | 739.2 | 739.2 | 734.5 | 735.7 | 18,900 | 735.70 |
| 2023-03-07 | 740 | 740 | 737.9 | 739.3 | 4,000 | 739.30 |
| 2023-03-06 | 738.8 | 739.8 | 736.6 | 739.7 | 5,550 | 739.70 |
| 2023-03-03 | 737.3 | 737.3 | 736.2 | 737.3 | 7,530 | 737.30 |
| 2023-03-02 | 740.7 | 740.7 | 737.4 | 737.8 | 8,120 | 737.80 |
| 2023-03-01 | 741.9 | 741.9 | 740.4 | 740.9 | 2,740 | 740.90 |
| 2023-02-28 | 741 | 741.5 | 741 | 741.4 | 1,770 | 741.40 |
| 2023-02-27 | 744.2 | 744.2 | 740.1 | 740.2 | 22,560 | 740.20 |
| 2023-02-24 | 746.9 | 746.9 | 743.1 | 744.5 | 24,270 | 744.50 |
| 2023-02-22 | 744.9 | 744.9 | 741.9 | 742.8 | 9,490 | 742.80 |
| 2023-02-21 | 746 | 746 | 745 | 746 | 1,530 | 746 |
| 2023-02-20 | 751.1 | 751.1 | 746.9 | 747.3 | 4,340 | 747.30 |
| 2023-02-17 | 747 | 747 | 744 | 744.1 | 9,480 | 744.10 |
| 2023-02-16 | 748 | 748.1 | 746.5 | 748 | 5,340 | 748 |
| 2023-02-15 | 750.2 | 750.2 | 748 | 749.2 | 11,430 | 749.20 |
| 2023-02-14 | 750.2 | 751.7 | 750.2 | 751.5 | 2,150 | 751.50 |
| 2023-02-13 | 754 | 754 | 751 | 751.3 | 7,800 | 751.30 |
| 2023-02-10 | 752.5 | 753.4 | 751.9 | 752.6 | 22,450 | 752.60 |
| 2023-02-09 | 759 | 759 | 755.1 | 756.1 | 480 | 756.10 |
| 2023-02-08 | 757.6 | 757.6 | 754.8 | 755.7 | 18,840 | 755.70 |
| 2023-02-07 | 759.7 | 759.7 | 754.6 | 756 | 12,660 | 756 |
| 2023-02-06 | 762.2 | 762.2 | 758.9 | 759.4 | 2,320 | 759.40 |
| 2023-02-03 | 768 | 768 | 765.8 | 765.9 | 1,920 | 765.90 |
| 2023-02-02 | 767.8 | 767.8 | 762.7 | 765.5 | 960 | 765.50 |
| 2023-02-01 | 760.4 | 762 | 760.4 | 761.5 | 7,640 | 761.50 |
| 2023-01-31 | 762 | 762 | 760 | 760 | 3,490 | 760 |
| 2023-01-30 | 764.3 | 764.3 | 760.4 | 762.3 | 3,520 | 762.30 |
| 2023-01-27 | 764 | 764 | 761.3 | 762.3 | 6,540 | 762.30 |
| 2023-01-26 | 764.6 | 764.7 | 764.1 | 764.1 | 30 | 764.10 |
| 2023-01-25 | 765.3 | 765.3 | 763 | 763.2 | 420 | 763.20 |
| 2023-01-24 | 763.5 | 763.5 | 761.8 | 762.4 | 5,460 | 762.40 |
| 2023-01-23 | 765 | 765 | 764.4 | 764.6 | 6,210 | 764.60 |
| 2023-01-20 | 767.6 | 767.6 | 764.8 | 765 | 1,660 | 765 |
| 2023-01-19 | 769.9 | 770.3 | 768 | 769.3 | 5,200 | 769.30 |
| 2023-01-18 | 761.9 | 764 | 761.7 | 763.9 | 1,540 | 763.90 |
| 2023-01-17 | 764.9 | 764.9 | 761.8 | 762 | 2,570 | 762 |
| 2023-01-16 | 765.1 | 765.1 | 762.4 | 763.5 | 13,700 | 763.50 |
| 2023-01-13 | 765 | 766.2 | 764.8 | 765.1 | 6,980 | 765.10 |
| 2023-01-12 | 762 | 764 | 761.6 | 763.3 | 3,800 | 763.30 |
| 2023-01-11 | 765 | 765 | 761 | 761 | 260 | 761 |
| 2023-01-10 | 769.5 | 769.5 | 760.9 | 762 | 2,780 | 762 |
| 2023-01-06 | 759.8 | 760.2 | 757 | 758.4 | 1,600 | 758.40 |
| 2023-01-05 | 775 | 775 | 759 | 760.7 | 1,940 | 760.70 |
| 2023-01-04 | 781 | 781 | 759.5 | 760.8 | 5,740 | 760.80 |
分割・併合履歴 ： なし
